BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01479 | $0.01502 | $0.01448 | $0.01498 | $3,453.21 | $104,866 |
| 2021-01-02 | $0.01498 | $0.01691 | $0.01484 | $0.01636 | $2,351.27 | $114,531 |
| 2021-01-03 | $0.01639 | $0.01734 | $0.01524 | $0.01576 | $1,634.65 | $110,305 |
| 2021-01-04 | $0.01572 | $0.1657 | $0.01470 | $0.01503 | $5,140.53 | $105,175 |
| 2021-01-05 | $0.01502 | $0.09539 | $0.01502 | $0.09347 | $4,362.48 | $654,264 |
| 2021-01-06 | $0.09347 | $0.1011 | $0.01409 | $0.1011 | $2,662.29 | $707,353 |
| 2021-01-07 | $0.1010 | $0.1095 | $0.1004 | $0.1083 | $4,109.94 | $758,205 |
| 2021-01-08 | $0.1082 | $0.1141 | $0.01187 | $0.01674 | $2,250.49 | $117,156 |
| 2021-01-09 | $0.01673 | $0.1095 | $0.01639 | $0.02576 | $830.95 | $180,345 |
| 2021-01-10 | $0.02576 | $0.02651 | $0.02195 | $0.02379 | $2,082.83 | $166,544 |
| 2021-01-11 | $0.02378 | $0.02378 | $0.01864 | $0.02207 | $3,181.65 | $154,464 |
| 2021-01-12 | $0.02203 | $0.02267 | $0.01995 | $0.02067 | $1,349.50 | $144,672 |
| 2021-01-13 | $0.02067 | $0.02403 | $0.01988 | $0.02387 | $1,467.27 | $167,087 |
| 2021-01-14 | $0.02387 | $0.02438 | $0.02249 | $0.02391 | $1,461.35 | $167,352 |
| 2021-01-15 | $0.02391 | $0.02414 | $0.02149 | $0.02277 | $1,068.41 | $159,420 |
| 2021-01-16 | $0.02283 | $0.02385 | $0.02209 | $0.02245 | $1,222.73 | $157,184 |
| 2021-01-17 | $0.02245 | $0.02275 | $0.02112 | $0.02221 | $1,856.86 | $155,466 |
| 2021-01-18 | $0.02218 | $0.02313 | $0.02128 | $0.02277 | $2,223.24 | $159,385 |
| 2021-01-19 | $0.02272 | $0.02359 | $0.02208 | $0.02243 | $2,336.81 | $157,013 |
| 2021-01-20 | $0.02237 | $0.02251 | $0.02081 | $0.02204 | $1,067.81 | $154,302 |
| 2021-01-21 | $0.02204 | $0.02204 | $0.01845 | $0.01884 | $2,002.54 | $131,848 |
| 2021-01-22 | $0.01880 | $0.02063 | $0.01766 | $0.02013 | $1,491.35 | $140,930 |
| 2021-01-23 | $0.02013 | $0.02102 | $0.009687 | $0.009938 | $802.04 | $69,564.93 |
| 2021-01-24 | $0.009941 | $0.01068 | $0.009846 | $0.01066 | $1,100.15 | $74,597.45 |
| 2021-01-25 | $0.01066 | $0.01223 | $0.01052 | $0.01165 | $820.64 | $81,567.65 |
| 2021-01-26 | $0.01165 | $0.01213 | $0.01117 | $0.01206 | $603.14 | $84,433.48 |
| 2021-01-27 | $0.01205 | $0.01205 | $0.01057 | $0.01094 | $810.28 | $76,560.15 |
| 2021-01-28 | $0.01096 | $0.01253 | $0.01081 | $0.01238 | $1,739.27 | $86,659.72 |
| 2021-01-29 | $0.01238 | $0.01383 | $0.01182 | $0.01233 | $1,085.09 | $86,280.98 |
| 2021-01-30 | $0.01235 | $0.01276 | $0.01186 | $0.01269 | $1,814.39 | $88,838.88 |
| 2021-01-31 | $0.01268 | $0.01269 | $0.01162 | $0.01193 | $631.07 | $83,506.95 |